Zhejiang Medicine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.900	9.920	9.180	9.260	9.260	9,841,629
2024-01-19	9.930	10.080	9.870	9.920	9.920	6,402,301
2024-01-18	10.110	10.130	9.670	9.930	9.930	11,804,380
2024-01-17	10.210	10.320	10.060	10.060	10.060	4,472,817
2024-01-16	10.400	10.450	10.140	10.270	10.270	6,048,889
2024-01-15	10.400	10.500	10.310	10.450	10.450	4,191,419
2024-01-12	10.550	10.630	10.420	10.430	10.430	4,676,900
2024-01-11	10.510	10.540	10.390	10.490	10.490	4,614,869
2024-01-10	10.580	10.640	10.410	10.480	10.480	4,167,897
2024-01-09	10.700	10.710	10.480	10.610	10.610	5,334,008
2024-01-08	10.770	10.770	10.470	10.480	10.480	4,626,375
2024-01-05	10.880	10.930	10.740	10.770	10.770	3,731,700
2024-01-04	10.960	10.960	10.770	10.880	10.880	2,787,100
2024-01-03	10.820	10.980	10.760	10.910	10.910	5,065,231
2024-01-02	10.750	10.890	10.650	10.790	10.790	5,600,967
2023-12-29	10.690	10.800	10.680	10.730	10.730	3,686,048
2023-12-28	10.600	10.750	10.510	10.720	10.720	5,151,842
2023-12-27	10.540	10.590	10.400	10.570	10.570	4,216,300
2023-12-26	10.590	10.610	10.480	10.510	10.510	3,010,900
2023-12-25	10.510	10.620	10.490	10.520	10.520	4,822,421
2023-12-22	10.790	10.790	10.510	10.550	10.550	5,177,250
2023-12-21	10.730	10.810	10.500	10.810	10.810	5,303,303
2023-12-20	10.850	10.910	10.720	10.730	10.730	4,465,800
2023-12-19	10.870	10.870	10.730	10.850	10.850	4,813,000
2023-12-18	10.830	11.000	10.720	10.820	10.820	6,227,000
2023-12-15	11.230	11.280	10.860	10.880	10.880	9,970,640
2023-12-14	11.260	11.430	11.200	11.210	11.210	7,920,710
2023-12-13	11.080	11.390	11.080	11.230	11.230	13,322,296
2023-12-12	11.110	11.130	11.020	11.120	11.120	5,305,666
2023-12-11	10.960	11.140	10.810	11.110	11.110	7,039,461
2023-12-08	11.070	11.100	10.960	10.960	10.960	4,540,061
2023-12-07	11.130	11.150	11.020	11.050	11.050	4,150,200
2023-12-06	11.160	11.170	11.010	11.120	11.120	5,161,100
2023-12-05	11.220	11.260	11.070	11.090	11.090	5,367,681
2023-12-04	11.350	11.350	11.200	11.220	11.220	6,593,196
2023-12-01	11.300	11.350	11.250	11.350	11.350	5,561,900
2023-11-30	11.290	11.340	11.220	11.320	11.320	5,195,696
2023-11-29	11.290	11.420	11.260	11.290	11.290	8,429,596
2023-11-28	11.180	11.290	11.000	11.260	11.260	7,920,500
2023-11-27	11.390	11.420	11.170	11.200	11.200	10,282,410
2023-11-24	11.350	11.460	11.320	11.400	11.400	10,865,894
2023-11-23	11.150	11.320	11.150	11.310	11.310	8,880,516
2023-11-22	11.170	11.300	11.150	11.180	11.180	7,068,909
2023-11-21	11.210	11.250	11.130	11.180	11.180	6,923,384
2023-11-20	11.000	11.410	10.990	11.190	11.190	14,050,307
2023-11-17	10.840	11.080	10.770	10.990	10.990	8,534,704
2023-11-16	10.930	11.010	10.880	10.880	10.880	3,898,307
2023-11-15	10.950	11.010	10.860	11.000	11.000	4,816,702
2023-11-14	10.990	11.050	10.830	10.880	10.880	5,275,097
2023-11-13	10.950	11.060	10.840	11.000	11.000	8,515,600
2023-11-10	10.980	11.050	10.880	10.940	10.940	4,933,598
2023-11-09	11.090	11.140	11.010	11.030	11.030	5,730,000
2023-11-08	11.050	11.190	11.040	11.090	11.090	4,764,761
2023-11-07	11.160	11.210	11.080	11.080	11.080	6,616,218
2023-11-06	10.950	11.280	10.930	11.150	11.150	10,697,779
2023-11-03	10.850	10.990	10.820	10.910	10.910	6,702,161
2023-11-02	10.800	10.970	10.800	10.890	10.890	5,015,600
2023-11-01	10.850	10.920	10.630	10.890	10.890	7,123,899
2023-10-31	10.780	10.910	10.750	10.840	10.840	9,115,046
2023-10-30	10.330	10.850	10.330	10.800	10.800	15,551,206

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1700 CNY
2022-07-06	0.3300 CNY
2021-07-16	0.2300 CNY
2020-06-29	1.0000 CNY
2019-06-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.